UK markets open in 5 hours 31 minutes
NIKKEI 225
38,850.62 -4.75 (-0.01%) HANG SENG
18,821.16 0.00 (0.00%) CRUDE OIL
80.16 +0.33 (+0.41%) GOLD FUTURES
2,357.50 +1.00 (+0.04%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,545.79 -808.50 (-1.49%)
Vanguard International Semiconductor Corporation (5347.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 09:08AM CST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 100.50 | 100.50 | 99.90 | 100.00 | 100.00 | 435,000 |
| 28 May 2024 | 102.50 | 102.50 | 99.80 | 99.90 | 99.90 | 10,763,000 |
| 27 May 2024 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 8,869,000 |
| 24 May 2024 | 100.00 | 102.00 | 98.50 | 100.50 | 100.50 | 8,349,000 |
| 23 May 2024 | 103.00 | 103.50 | 100.00 | 101.00 | 101.00 | 10,611,000 |
| 22 May 2024 | 99.60 | 104.00 | 99.30 | 101.00 | 101.00 | 14,362,000 |
| 21 May 2024 | 99.50 | 99.80 | 97.20 | 98.90 | 98.90 | 8,622,000 |
| 20 May 2024 | 98.50 | 99.20 | 97.10 | 98.90 | 98.90 | 13,374,000 |
| 17 May 2024 | 95.00 | 98.50 | 95.00 | 98.20 | 98.20 | 15,482,000 |
| 16 May 2024 | 93.00 | 97.00 | 92.80 | 96.00 | 96.00 | 22,073,000 |
| 15 May 2024 | 92.50 | 93.50 | 92.00 | 92.10 | 92.10 | 7,523,000 |
| 14 May 2024 | 93.00 | 93.20 | 91.50 | 92.10 | 92.10 | 5,160,000 |
| 13 May 2024 | 92.00 | 92.90 | 90.00 | 92.90 | 92.90 | 8,388,000 |
| 10 May 2024 | 89.70 | 92.00 | 89.60 | 92.00 | 92.00 | 11,273,000 |
| 09 May 2024 | 90.80 | 90.80 | 88.80 | 89.10 | 89.10 | 8,932,000 |
| 08 May 2024 | 93.30 | 93.30 | 90.70 | 91.00 | 91.00 | 11,875,000 |
| 07 May 2024 | 92.20 | 93.20 | 91.80 | 93.20 | 93.20 | 9,305,000 |
| 06 May 2024 | 92.90 | 93.50 | 91.60 | 92.10 | 92.10 | 10,886,000 |
| 03 May 2024 | 94.00 | 94.00 | 91.20 | 92.80 | 92.80 | 19,355,000 |
| 02 May 2024 | 90.30 | 94.30 | 90.10 | 93.90 | 93.90 | 55,342,000 |
| 30 Apr 2024 | 88.50 | 88.60 | 85.90 | 86.00 | 86.00 | 14,060,000 |
| 29 Apr 2024 | 83.50 | 89.70 | 83.40 | 88.60 | 88.60 | 20,696,000 |
| 26 Apr 2024 | 84.10 | 84.80 | 82.90 | 83.00 | 83.00 | 5,673,000 |
| 25 Apr 2024 | 84.00 | 84.70 | 83.30 | 83.30 | 83.30 | 6,128,000 |
| 24 Apr 2024 | 83.10 | 85.40 | 82.30 | 85.40 | 85.40 | 17,662,000 |
| 23 Apr 2024 | 82.00 | 82.50 | 81.50 | 82.30 | 82.30 | 8,315,000 |
| 22 Apr 2024 | 81.20 | 81.90 | 80.00 | 81.20 | 81.20 | 11,478,000 |
| 19 Apr 2024 | 82.80 | 83.60 | 80.00 | 81.20 | 81.20 | 20,779,000 |
| 18 Apr 2024 | 84.30 | 86.30 | 83.50 | 86.30 | 86.30 | 9,916,000 |
| 17 Apr 2024 | 83.60 | 85.00 | 83.30 | 84.70 | 84.70 | 8,924,000 |
| 16 Apr 2024 | 83.90 | 84.60 | 82.30 | 83.10 | 83.10 | 11,041,000 |
| 15 Apr 2024 | 86.70 | 86.70 | 84.20 | 84.90 | 84.90 | 11,797,000 |
| 12 Apr 2024 | 88.50 | 88.80 | 87.50 | 87.70 | 87.70 | 8,630,000 |
| 11 Apr 2024 | 86.50 | 88.00 | 86.20 | 88.00 | 88.00 | 11,378,000 |
| 10 Apr 2024 | 88.10 | 88.10 | 86.50 | 86.90 | 86.90 | 9,554,000 |
| 09 Apr 2024 | 86.30 | 88.00 | 86.30 | 87.10 | 87.10 | 12,326,000 |
| 08 Apr 2024 | 85.10 | 86.20 | 84.40 | 86.10 | 86.10 | 7,153,000 |
| 03 Apr 2024 | 84.40 | 85.40 | 83.70 | 85.00 | 85.00 | 5,617,000 |
| 02 Apr 2024 | 84.80 | 86.00 | 84.80 | 84.80 | 84.80 | 6,223,000 |
| 01 Apr 2024 | 86.00 | 86.00 | 84.30 | 84.60 | 84.60 | 9,079,000 |
| 29 Mar 2024 | 85.10 | 86.20 | 83.70 | 85.30 | 85.30 | 10,468,000 |
| 28 Mar 2024 | 86.20 | 86.80 | 84.80 | 84.80 | 84.80 | 8,562,000 |
| 27 Mar 2024 | 85.80 | 86.20 | 84.40 | 86.20 | 86.20 | 8,349,000 |
| 26 Mar 2024 | 87.30 | 88.40 | 83.40 | 85.10 | 85.10 | 18,712,000 |
| 25 Mar 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 22 Mar 2024 | 90.90 | 91.60 | 86.20 | 87.90 | 87.90 | 29,526,000 |
| 21 Mar 2024 | 90.90 | 90.90 | 89.50 | 89.80 | 89.80 | 21,591,000 |
| 20 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 19 Mar 2024 | 84.80 | 91.60 | 84.40 | 90.80 | 90.80 | 53,621,000 |
| 18 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| 15 Mar 2024 | 82.40 | 84.60 | 81.60 | 83.90 | 83.90 | 23,363,000 |
| 14 Mar 2024 | 83.60 | 83.60 | 81.20 | 82.40 | 82.40 | 20,874,000 |
| 13 Mar 2024 | 83.60 | 86.00 | 82.20 | 82.70 | 82.70 | 62,953,000 |
| 12 Mar 2024 | 73.90 | 81.20 | 73.90 | 81.20 | 81.20 | 48,832,000 |
| 11 Mar 2024 | 74.00 | 74.00 | 73.30 | 73.90 | 73.90 | 7,046,000 |
| 08 Mar 2024 | 74.00 | 76.50 | 73.30 | 74.20 | 74.20 | 25,194,000 |
| 07 Mar 2024 | 72.80 | 73.50 | 72.60 | 73.10 | 73.10 | 6,333,000 |
| 06 Mar 2024 | 72.50 | 72.80 | 71.90 | 72.80 | 72.80 | 4,132,000 |
| 05 Mar 2024 | 73.50 | 73.50 | 72.60 | 72.60 | 72.60 | 4,649,000 |
| 04 Mar 2024 | 73.10 | 73.70 | 73.00 | 73.50 | 73.50 | 7,737,000 |
| 01 Mar 2024 | 72.20 | 73.40 | 72.20 | 72.60 | 72.60 | 5,232,000 |
| 29 Feb 2024 | 72.20 | 72.20 | 71.50 | 72.20 | 72.20 | 7,606,000 |
| 27 Feb 2024 | 72.20 | 73.60 | 72.00 | 72.00 | 72.00 | 8,225,000 |
| 26 Feb 2024 | 72.90 | 73.20 | 72.20 | 72.20 | 72.20 | 5,243,000 |
| 23 Feb 2024 | 74.20 | 74.30 | 72.90 | 72.90 | 72.90 | 4,610,000 |
| 22 Feb 2024 | 73.60 | 74.20 | 73.60 | 73.80 | 73.80 | 3,924,000 |
| 21 Feb 2024 | 74.30 | 74.50 | 73.50 | 73.50 | 73.50 | 4,932,000 |
| 20 Feb 2024 | 75.00 | 75.20 | 74.30 | 74.30 | 74.30 | 4,775,000 |
| 19 Feb 2024 | 74.80 | 75.40 | 74.20 | 75.30 | 75.30 | 4,426,000 |
| 16 Feb 2024 | 74.40 | 75.20 | 73.50 | 74.80 | 74.80 | 7,534,000 |
| 15 Feb 2024 | 75.70 | 75.70 | 72.90 | 73.90 | 73.90 | 9,204,000 |
| 05 Feb 2024 | 72.50 | 73.70 | 72.00 | 73.50 | 73.50 | 9,881,000 |
| 02 Feb 2024 | 73.50 | 74.20 | 72.50 | 72.60 | 72.60 | 7,918,000 |
| 01 Feb 2024 | 73.20 | 73.40 | 72.30 | 72.50 | 72.50 | 5,956,000 |
| 31 Jan 2024 | 72.90 | 74.10 | 72.20 | 73.50 | 73.50 | 8,386,000 |
| 30 Jan 2024 | 74.30 | 74.40 | 73.10 | 73.10 | 73.10 | 5,437,000 |
| 29 Jan 2024 | 74.50 | 74.80 | 73.50 | 74.70 | 74.70 | 4,127,000 |
| 26 Jan 2024 | 75.50 | 76.00 | 74.70 | 74.80 | 74.80 | 3,958,000 |
| 25 Jan 2024 | 75.30 | 76.30 | 75.10 | 76.30 | 76.30 | 6,105,000 |
| 24 Jan 2024 | 74.50 | 75.30 | 73.90 | 75.00 | 75.00 | 3,621,000 |
| 23 Jan 2024 | 73.70 | 75.00 | 73.60 | 74.90 | 74.90 | 6,751,000 |
| 22 Jan 2024 | 74.70 | 75.20 | 73.20 | 73.50 | 73.50 | 7,532,000 |
| 19 Jan 2024 | 75.00 | 76.20 | 74.00 | 74.40 | 74.40 | 14,949,000 |
| 18 Jan 2024 | 73.50 | 74.10 | 72.00 | 72.70 | 72.70 | 8,924,000 |
| 17 Jan 2024 | 73.10 | 74.40 | 73.00 | 73.90 | 73.90 | 12,475,000 |
| 16 Jan 2024 | 77.10 | 77.30 | 75.20 | 76.00 | 76.00 | 9,173,000 |
| 15 Jan 2024 | 77.90 | 78.10 | 77.30 | 77.80 | 77.80 | 3,376,438 |
| 12 Jan 2024 | 78.70 | 78.80 | 77.50 | 77.50 | 77.50 | 7,016,000 |
| 11 Jan 2024 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | 2,973,000 |
| 10 Jan 2024 | 78.90 | 79.10 | 78.10 | 79.10 | 79.10 | 3,079,000 |
| 09 Jan 2024 | 78.50 | 78.90 | 77.90 | 78.60 | 78.60 | 3,793,000 |
| 08 Jan 2024 | 78.80 | 79.40 | 78.10 | 78.10 | 78.10 | 3,789,000 |
| 05 Jan 2024 | 78.60 | 79.80 | 78.50 | 78.60 | 78.60 | 5,022,000 |
| 04 Jan 2024 | 78.30 | 79.10 | 78.00 | 78.50 | 78.50 | 4,554,000 |
| 03 Jan 2024 | 78.50 | 78.70 | 77.60 | 78.30 | 78.30 | 7,489,000 |
| 02 Jan 2024 | 81.60 | 82.30 | 79.60 | 79.70 | 79.70 | 8,879,000 |
| 29 Dec 2023 | 81.30 | 81.50 | 80.70 | 81.50 | 81.50 | 7,131,000 |
| 28 Dec 2023 | 81.20 | 81.60 | 80.50 | 81.10 | 81.10 | 9,785,000 |
| 27 Dec 2023 | 78.90 | 81.10 | 78.20 | 81.00 | 81.00 | 20,911,000 |
| 26 Dec 2023 | 78.50 | 78.70 | 78.10 | 78.50 | 78.50 | 2,458,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.